Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 86.60 | 87.95 | 86.22 | 87.76 | 1,784,807 | -0.45(-0.51%) |
Jun 29, 2011 | 88.58 | 88.89 | 87.44 | 88.21 | 1,647,481 | +0.94(+1.08%) |
Jun 28, 2011 | 86.06 | 87.69 | 85.79 | 87.27 | 1,426,696 | +1.93(+2.26%) |
Jun 27, 2011 | 83.72 | 86.00 | 83.11 | 85.34 | 1,316,594 | +1.76(+2.11%) |
Jun 24, 2011 | 84.95 | 85.12 | 83.29 | 83.58 | 1,309,687 | -0.61(-0.72%) |
Jun 23, 2011 | 82.14 | 84.29 | 81.62 | 84.19 | 1,604,720 | +0.48(+0.57%) |
Jun 22, 2011 | 85.26 | 85.77 | 83.59 | 83.71 | 1,336,617 | -1.61(-1.89%) |
Jun 21, 2011 | 83.72 | 85.59 | 83.09 | 85.32 | 1,942,705 | +2.34(+2.82%) |
Jun 20, 2011 | 82.34 | 83.73 | 82.28 | 82.98 | 3,158,902 | +3.23(+4.05%) |
Jun 17, 2011 | 82.34 | 82.55 | 79.49 | 79.75 | 2,368,998 | -1.87(-2.29%) |
Jun 16, 2011 | 82.58 | 84.22 | 80.04 | 81.62 | 2,570,367 | -1.59(-1.91%) |
Jun 15, 2011 | 85.33 | 85.70 | 82.57 | 83.21 | 1,723,889 | -3.11(-3.60%) |
Jun 14, 2011 | 85.41 | 86.98 | 84.77 | 86.32 | 1,300,104 | +1.71(+2.02%) |
Jun 13, 2011 | 85.18 | 86.79 | 84.22 | 84.61 | 1,692,649 | -0.79(-0.93%) |
Jun 10, 2011 | 84.08 | 85.92 | 83.91 | 85.40 | 1,726,649 | +0.69(+0.81%) |
Jun 09, 2011 | 82.77 | 85.41 | 82.67 | 84.71 | 1,631,865 | +2.76(+3.37%) |
Jun 08, 2011 | 82.69 | 82.75 | 80.80 | 81.95 | 1,610,928 | -1.11(-1.34%) |
Jun 07, 2011 | 85.06 | 85.31 | 83.02 | 83.06 | 1,555,517 | -1.36(-1.61%) |
Jun 06, 2011 | 86.16 | 87.50 | 83.95 | 84.42 | 1,322,903 | -2.15(-2.48%) |
Jun 03, 2011 | 85.09 | 86.86 | 84.44 | 86.57 | 1,062,253 | +5.26(+6.47%) |
May 24, 2011 | 81.37 | 81.72 | 80.35 | 81.31 | 1,620,166 | +0.21(+0.26%) |
May 23, 2011 | 78.33 | 81.89 | 78.33 | 81.10 | 1,383,633 | +1.16(+1.45%) |
May 20, 2011 | 80.82 | 80.94 | 78.82 | 79.94 | 1,776,469 | -1.04(-1.28%) |
May 19, 2011 | 82.34 | 82.62 | 80.63 | 80.98 | 1,737,756 | -0.95(-1.16%) |
May 18, 2011 | 80.49 | 82.34 | 80.45 | 81.93 | 1,567,949 | +1.68(+2.09%) |
May 17, 2011 | 80.46 | 80.55 | 79.08 | 80.25 | 1,751,712 | -0.43(-0.53%) |
May 16, 2011 | 80.44 | 82.41 | 80.12 | 80.68 | 1,478,973 | +0.25(+0.31%) |
May 13, 2011 | 79.46 | 80.59 | 78.80 | 80.43 | 2,116,428 | +1.21(+1.53%) |
May 12, 2011 | 80.73 | 80.86 | 77.98 | 79.22 | 2,991,051 | -2.07(-2.55%) |
May 11, 2011 | 83.90 | 83.99 | 80.83 | 81.29 | 2,345,118 | -2.71(-3.23%) |
May 10, 2011 | 85.29 | 85.46 | 83.76 | 84.00 | 1,398,993 | -0.90(-1.06%) |
May 09, 2011 | 84.34 | 85.25 | 83.76 | 84.90 | 1,224,798 | +0.71(+0.84%) |
May 06, 2011 | 84.74 | 86.75 | 83.15 | 84.19 | 2,088,642 | +0.12(+0.14%) |
May 05, 2011 | 82.56 | 85.95 | 82.04 | 84.07 | 2,222,947 | +0.05(+0.06%) |
May 04, 2011 | 87.80 | 88.13 | 82.15 | 84.02 | 4,036,105 | -3.75(-4.27%) |
May 03, 2011 | 90.24 | 90.72 | 86.92 | 87.77 | 1,563,674 | -2.57(-2.84%) |
May 02, 2011 | 90.47 | 90.52 | 90.07 | 90.34 | 1,207,798 | -0.09(-0.10%) |
Apr 29, 2011 | 89.45 | 90.93 | 89.25 | 90.43 | 1,004,228 | +0.88(+0.98%) |
Apr 28, 2011 | 91.06 | 91.78 | 89.18 | 89.55 | 1,109,770 | -1.35(-1.49%) |
Apr 27, 2011 | 92.51 | 92.73 | 89.62 | 90.90 | 1,372,286 | -1.43(-1.55%) |
Apr 26, 2011 | 91.43 | 92.69 | 90.96 | 92.33 | 1,094,118 | +1.27(+1.39%) |
Apr 25, 2011 | 91.95 | 91.99 | 90.58 | 91.06 | 838,614 | -0.25(-0.27%) |
Apr 21, 2011 | 91.23 | 92.13 | 90.75 | 91.31 | 1,096,053 | +0.70(+0.77%) |
Apr 20, 2011 | 91.99 | 92.02 | 89.75 | 90.61 | 1,601,215 | -0.24(-0.26%) |
Apr 19, 2011 | 88.45 | 91.00 | 88.25 | 90.85 | 1,843,205 | +2.65(+3.00%) |
Apr 18, 2011 | 87.57 | 88.75 | 86.40 | 88.20 | 1,436,654 | -0.33(-0.37%) |
Apr 15, 2011 | 87.54 | 89.17 | 87.16 | 88.53 | 1,470,814 | +0.33(+0.37%) |
Apr 14, 2011 | 88.41 | 89.50 | 87.70 | 88.20 | 1,357,861 | -0.70(-0.79%) |
Apr 13, 2011 | 89.65 | 90.22 | 88.58 | 88.90 | 1,437,138 | -0.22(-0.25%) |
Apr 12, 2011 | 89.68 | 90.09 | 88.10 | 89.12 | 1,591,891 | -1.55(-1.71%) |
Apr 11, 2011 | 91.89 | 92.78 | 90.22 | 90.67 | 1,077,576 | -1.43(-1.55%) |
Apr 08, 2011 | 93.39 | 93.40 | 91.31 | 92.10 | 1,222,524 | -0.25(-0.27%) |
Apr 07, 2011 | 93.57 | 94.18 | 92.21 | 92.35 | 1,447,897 | -0.86(-0.92%) |
Apr 06, 2011 | 95.52 | 95.67 | 92.70 | 93.21 | 1,460,520 | -1.73(-1.82%) |
Apr 05, 2011 | 95.72 | 96.20 | 94.72 | 94.94 | 1,253,860 | -0.46(-0.48%) |
Apr 04, 2011 | 93.70 | 96.02 | 93.02 | 95.40 | 2,065,946 | +2.69(+2.90%) |